| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
分足Kラインデータなし
|
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2024-12-30 |
256.00 |
268.00 |
226.00 |
242.00 |
13.6M |
| 2024-12-27 |
169.00 |
226.00 |
168.00 |
226.00 |
7.7M |
| 2024-12-24 |
180.00 |
182.00 |
168.00 |
168.00 |
0.8M |
| 2024-12-23 |
178.00 |
186.00 |
172.00 |
180.00 |
0.6M |
| 2024-12-20 |
182.00 |
190.00 |
172.00 |
178.00 |
0.8M |
| 2024-12-19 |
198.00 |
200.00 |
177.00 |
184.00 |
1.1M |
| 2024-12-18 |
234.00 |
248.00 |
194.00 |
194.00 |
9.3M |
| 2024-12-17 |
276.00 |
276.00 |
210.00 |
214.00 |
5.0M |
| 2024-12-16 |
282.00 |
306.00 |
262.00 |
264.00 |
2.0M |
| 2024-12-13 |
314.00 |
316.00 |
304.00 |
304.00 |
0.4M |
| 2024-12-12 |
320.00 |
332.00 |
304.00 |
314.00 |
1.6M |
| 2024-12-11 |
318.00 |
340.00 |
316.00 |
322.00 |
1.9M |
| 2024-12-10 |
328.00 |
378.00 |
302.00 |
340.00 |
11.3M |
| 2024-12-09 |
330.00 |
352.00 |
326.00 |
328.00 |
1.4M |
| 2024-12-06 |
352.00 |
358.00 |
328.00 |
328.00 |
1.1M |
| 2024-12-05 |
374.00 |
376.00 |
348.00 |
348.00 |
1.6M |
| 2024-12-04 |
404.00 |
420.00 |
374.00 |
374.00 |
8.4M |
| 2024-12-03 |
358.00 |
400.00 |
338.00 |
400.00 |
5.1M |
| 2024-12-02 |
388.00 |
388.00 |
360.00 |
360.00 |
1.3M |
| 2024-11-29 |
386.00 |
390.00 |
376.00 |
388.00 |
0.3M |
| 2024-11-28 |
388.00 |
400.00 |
384.00 |
386.00 |
2.0M |
| 2024-11-26 |
410.00 |
410.00 |
384.00 |
384.00 |
4.1M |
| 2024-11-25 |
406.00 |
446.00 |
390.00 |
408.00 |
4.9M |
| 2024-11-22 |
398.00 |
418.00 |
396.00 |
410.00 |
2.3M |
| 2024-11-21 |
402.00 |
412.00 |
390.00 |
396.00 |
0.4M |
| 2024-11-20 |
400.00 |
406.00 |
380.00 |
402.00 |
0.7M |
| 2024-11-19 |
394.00 |
430.00 |
382.00 |
398.00 |
3.5M |
| 2024-11-18 |
396.00 |
404.00 |
390.00 |
394.00 |
0.1M |
| 2024-11-15 |
408.00 |
414.00 |
378.00 |
406.00 |
2.4M |
| 2024-11-14 |
412.00 |
426.00 |
404.00 |
406.00 |
0.7M |
| 2024-11-13 |
424.00 |
444.00 |
404.00 |
404.00 |
2.8M |
| 2024-11-12 |
412.00 |
450.00 |
370.00 |
426.00 |
6.7M |
| 2024-11-11 |
454.00 |
454.00 |
410.00 |
410.00 |
1.0M |
| 2024-11-08 |
450.00 |
464.00 |
434.00 |
454.00 |
0.5M |
| 2024-11-07 |
482.00 |
482.00 |
452.00 |
452.00 |
1.2M |
| 2024-11-06 |
480.00 |
492.00 |
470.00 |
482.00 |
0.8M |
| 2024-11-05 |
488.00 |
510.00 |
470.00 |
480.00 |
1.3M |
| 2024-11-04 |
520.00 |
525.00 |
482.00 |
488.00 |
2.1M |
| 2024-11-01 |
468.00 |
550.00 |
458.00 |
520.00 |
8.7M |
| 2024-10-31 |
452.00 |
500.00 |
420.00 |
460.00 |
9.6M |
| 2024-10-30 |
490.00 |
498.00 |
454.00 |
454.00 |
3.5M |
| 2024-10-29 |
510.00 |
540.00 |
482.00 |
486.00 |
2.9M |
| 2024-10-28 |
555.00 |
555.00 |
470.00 |
496.00 |
7.7M |
| 2024-10-25 |
755.00 |
760.00 |
555.00 |
555.00 |
19.3M |
| 2024-10-24 |
715.00 |
790.00 |
690.00 |
740.00 |
10.0M |
| 2024-10-23 |
625.00 |
745.00 |
600.00 |
715.00 |
11.5M |
| 2024-10-22 |
695.00 |
695.00 |
580.00 |
600.00 |
6.1M |
| 2024-10-21 |
530.00 |
655.00 |
525.00 |
655.00 |
11.6M |
| 2024-10-18 |
550.00 |
570.00 |
520.00 |
525.00 |
2.5M |
| 2024-10-17 |
540.00 |
595.00 |
525.00 |
565.00 |
4.6M |
| 2024-10-16 |
560.00 |
600.00 |
530.00 |
540.00 |
4.7M |
| 2024-10-15 |
488.00 |
555.00 |
462.00 |
550.00 |
6.7M |
| 2024-10-14 |
520.00 |
540.00 |
480.00 |
488.00 |
3.2M |
| 2024-10-11 |
525.00 |
565.00 |
510.00 |
520.00 |
3.6M |
| 2024-10-10 |
560.00 |
575.00 |
500.00 |
520.00 |
3.9M |
| 2024-10-09 |
600.00 |
620.00 |
560.00 |
560.00 |
4.2M |
| 2024-10-08 |
545.00 |
595.00 |
484.00 |
595.00 |
11.4M |
| 2024-10-07 |
650.00 |
690.00 |
545.00 |
550.00 |
18.8M |
| 2024-10-04 |
482.00 |
600.00 |
448.00 |
600.00 |
23.7M |
| 2024-10-03 |
430.00 |
486.00 |
348.00 |
480.00 |
18.8M |
| 2024-10-02 |
358.00 |
390.00 |
358.00 |
390.00 |
4.9M |
| 2024-10-01 |
356.00 |
356.00 |
356.00 |
356.00 |
0.9M |
| 2024-09-30 |
298.00 |
324.00 |
298.00 |
324.00 |
4.5M |
| 2024-09-27 |
296.00 |
296.00 |
296.00 |
296.00 |
1.9M |
| 2024-09-26 |
400.00 |
400.00 |
328.00 |
328.00 |
7.6M |
| 2024-09-25 |
364.00 |
364.00 |
364.00 |
364.00 |
1.3M |
| 2024-09-24 |
332.00 |
332.00 |
332.00 |
332.00 |
2.2M |
| 2024-09-06 |
252.00 |
302.00 |
252.00 |
302.00 |
16.7M |
| 2024-09-04 |
184.00 |
242.00 |
156.00 |
242.00 |
43.2M |
| 2024-09-03 |
135.00 |
182.00 |
135.00 |
180.00 |
34.2M |
| 2024-09-02 |
140.00 |
150.00 |
135.00 |
135.00 |
0.6M |
| 2024-08-30 |
152.00 |
152.00 |
138.00 |
139.00 |
0.6M |
| 2024-08-29 |
162.00 |
163.00 |
140.00 |
150.00 |
1.9M |
| 2024-08-28 |
159.00 |
186.00 |
157.00 |
163.00 |
17.6M |
| 2024-08-27 |
115.00 |
153.00 |
114.00 |
153.00 |
19.3M |
| 2024-08-26 |
116.00 |
117.00 |
114.00 |
114.00 |
0.1M |
| 2024-08-23 |
116.00 |
117.00 |
114.00 |
116.00 |
0.1M |
| 2024-08-22 |
116.00 |
117.00 |
114.00 |
116.00 |
0.1M |
| 2024-08-21 |
115.00 |
117.00 |
113.00 |
115.00 |
0.0M |
| 2024-08-20 |
113.00 |
117.00 |
113.00 |
115.00 |
0.1M |
| 2024-08-19 |
113.00 |
120.00 |
112.00 |
113.00 |
0.5M |
| 2024-08-16 |
112.00 |
116.00 |
109.00 |
113.00 |
0.1M |
| 2024-08-15 |
111.00 |
113.00 |
109.00 |
112.00 |
0.0M |
| 2024-08-14 |
110.00 |
113.00 |
109.00 |
111.00 |
0.0M |
| 2024-08-13 |
110.00 |
116.00 |
107.00 |
110.00 |
0.1M |
| 2024-08-12 |
111.00 |
117.00 |
108.00 |
111.00 |
0.1M |
| 2024-08-09 |
109.00 |
113.00 |
108.00 |
111.00 |
0.1M |
| 2024-08-08 |
109.00 |
109.00 |
108.00 |
108.00 |
0.0M |
| 2024-08-07 |
106.00 |
109.00 |
106.00 |
109.00 |
0.0M |
| 2024-08-06 |
105.00 |
109.00 |
105.00 |
109.00 |
0.0M |
| 2024-08-05 |
110.00 |
110.00 |
105.00 |
108.00 |
0.1M |
| 2024-08-02 |
111.00 |
112.00 |
110.00 |
110.00 |
0.0M |
| 2024-08-01 |
115.00 |
115.00 |
104.00 |
111.00 |
0.7M |
| 2024-07-31 |
111.00 |
113.00 |
110.00 |
112.00 |
0.1M |
| 2024-07-30 |
110.00 |
112.00 |
110.00 |
111.00 |
0.0M |
| 2024-07-29 |
110.00 |
113.00 |
110.00 |
111.00 |
0.2M |
| 2024-07-26 |
109.00 |
115.00 |
109.00 |
111.00 |
0.0M |
| 2024-07-25 |
110.00 |
115.00 |
109.00 |
110.00 |
0.2M |
| 2024-07-24 |
110.00 |
112.00 |
109.00 |
110.00 |
0.1M |
| 2024-07-23 |
111.00 |
113.00 |
109.00 |
110.00 |
0.3M |
| 2024-07-22 |
112.00 |
113.00 |
110.00 |
111.00 |
0.1M |
| 2024-07-19 |
113.00 |
120.00 |
111.00 |
112.00 |
0.5M |
| 2024-07-18 |
111.00 |
113.00 |
111.00 |
112.00 |
0.1M |
| 2024-07-17 |
115.00 |
115.00 |
110.00 |
111.00 |
0.1M |
| 2024-07-16 |
108.00 |
115.00 |
108.00 |
111.00 |
0.2M |
| 2024-07-15 |
109.00 |
111.00 |
108.00 |
109.00 |
0.1M |
| 2024-07-12 |
110.00 |
113.00 |
109.00 |
109.00 |
0.2M |
| 2024-07-11 |
108.00 |
112.00 |
107.00 |
110.00 |
0.5M |
| 2024-07-10 |
107.00 |
111.00 |
106.00 |
108.00 |
0.9M |
| 2024-07-09 |
106.00 |
108.00 |
105.00 |
107.00 |
0.2M |
| 2024-07-08 |
105.00 |
108.00 |
104.00 |
108.00 |
0.7M |
| 2024-07-05 |
105.00 |
117.00 |
105.00 |
105.00 |
1.0M |
| 2024-07-04 |
109.00 |
109.00 |
105.00 |
105.00 |
0.2M |
| 2024-07-03 |
106.00 |
109.00 |
105.00 |
109.00 |
0.2M |
| 2024-07-02 |
106.00 |
107.00 |
104.00 |
106.00 |
0.1M |
| 2024-07-01 |
106.00 |
109.00 |
105.00 |
106.00 |
0.3M |
| 2024-06-28 |
108.00 |
108.00 |
104.00 |
106.00 |
0.5M |
| 2024-06-27 |
111.00 |
111.00 |
106.00 |
108.00 |
0.5M |
| 2024-06-26 |
106.00 |
111.00 |
103.00 |
111.00 |
1.3M |
| 2024-06-25 |
107.00 |
109.00 |
106.00 |
106.00 |
0.2M |
| 2024-06-24 |
107.00 |
109.00 |
104.00 |
106.00 |
0.7M |
| 2024-06-21 |
104.00 |
108.00 |
103.00 |
107.00 |
1.1M |
| 2024-06-20 |
105.00 |
108.00 |
100.00 |
104.00 |
1.9M |
| 2024-06-19 |
109.00 |
109.00 |
103.00 |
105.00 |
0.3M |
| 2024-06-14 |
111.00 |
114.00 |
107.00 |
109.00 |
1.5M |
| 2024-06-13 |
111.00 |
114.00 |
110.00 |
111.00 |
1.1M |
| 2024-06-12 |
113.00 |
116.00 |
110.00 |
111.00 |
1.7M |
| 2024-06-11 |
115.00 |
122.00 |
111.00 |
113.00 |
2.6M |
| 2024-06-10 |
122.00 |
122.00 |
110.00 |
114.00 |
2.4M |
| 2024-06-07 |
155.00 |
175.00 |
116.00 |
121.00 |
31.2M |
| 2024-06-06 |
122.00 |
152.00 |
117.00 |
152.00 |
20.3M |
| 2024-06-05 |
114.00 |
115.00 |
112.00 |
113.00 |
0.1M |
| 2024-06-04 |
113.00 |
114.00 |
113.00 |
114.00 |
0.2M |
| 2024-06-03 |
113.00 |
115.00 |
113.00 |
113.00 |
0.0M |
| 2024-05-31 |
108.00 |
113.00 |
100.00 |
113.00 |
0.1M |
| 2024-05-30 |
114.00 |
115.00 |
112.00 |
114.00 |
0.2M |
| 2024-05-29 |
114.00 |
115.00 |
113.00 |
113.00 |
0.3M |
| 2024-05-28 |
116.00 |
116.00 |
113.00 |
115.00 |
0.0M |
| 2024-05-27 |
120.00 |
120.00 |
110.00 |
113.00 |
0.3M |
| 2024-05-22 |
123.00 |
126.00 |
110.00 |
120.00 |
0.4M |
| 2024-05-21 |
124.00 |
125.00 |
123.00 |
124.00 |
0.0M |
| 2024-05-20 |
126.00 |
128.00 |
121.00 |
124.00 |
0.1M |
| 2024-05-17 |
126.00 |
130.00 |
124.00 |
126.00 |
0.0M |
| 2024-05-16 |
126.00 |
129.00 |
115.00 |
126.00 |
0.2M |
| 2024-05-15 |
123.00 |
126.00 |
123.00 |
123.00 |
1.1M |
| 2024-05-14 |
123.00 |
125.00 |
122.00 |
124.00 |
0.0M |
| 2024-05-13 |
124.00 |
127.00 |
123.00 |
124.00 |
0.0M |
| 2024-05-08 |
128.00 |
128.00 |
124.00 |
124.00 |
0.0M |
| 2024-05-07 |
127.00 |
135.00 |
123.00 |
128.00 |
0.2M |
| 2024-05-06 |
126.00 |
128.00 |
126.00 |
127.00 |
0.1M |
| 2024-05-03 |
131.00 |
131.00 |
123.00 |
126.00 |
0.1M |
| 2024-05-02 |
131.00 |
131.00 |
128.00 |
128.00 |
0.0M |
| 2024-04-30 |
130.00 |
133.00 |
128.00 |
132.00 |
0.3M |
| 2024-04-29 |
128.00 |
134.00 |
127.00 |
130.00 |
0.1M |
| 2024-04-26 |
129.00 |
131.00 |
128.00 |
128.00 |
0.1M |
| 2024-04-25 |
132.00 |
139.00 |
128.00 |
129.00 |
0.2M |
| 2024-04-24 |
128.00 |
154.00 |
128.00 |
131.00 |
0.7M |
| 2024-04-23 |
127.00 |
130.00 |
127.00 |
129.00 |
0.1M |
| 2024-04-22 |
131.00 |
131.00 |
120.00 |
129.00 |
0.0M |
| 2024-04-19 |
132.00 |
132.00 |
128.00 |
130.00 |
0.1M |
| 2024-04-18 |
132.00 |
134.00 |
132.00 |
132.00 |
0.0M |
| 2024-04-17 |
131.00 |
135.00 |
130.00 |
132.00 |
0.1M |
| 2024-04-16 |
133.00 |
134.00 |
130.00 |
134.00 |
0.0M |
| 2024-04-05 |
131.00 |
142.00 |
129.00 |
133.00 |
0.1M |
| 2024-04-04 |
130.00 |
132.00 |
127.00 |
131.00 |
0.1M |
| 2024-04-03 |
130.00 |
132.00 |
128.00 |
130.00 |
0.1M |
| 2024-04-02 |
136.00 |
136.00 |
128.00 |
130.00 |
0.1M |
| 2024-04-01 |
132.00 |
135.00 |
130.00 |
133.00 |
0.1M |
| 2024-03-28 |
135.00 |
135.00 |
130.00 |
133.00 |
0.1M |
| 2024-03-27 |
133.00 |
135.00 |
131.00 |
133.00 |
0.1M |
| 2024-03-26 |
135.00 |
137.00 |
132.00 |
133.00 |
0.1M |
| 2024-03-25 |
135.00 |
135.00 |
133.00 |
135.00 |
0.1M |
| 2024-03-22 |
137.00 |
141.00 |
133.00 |
135.00 |
0.0M |
| 2024-03-21 |
135.00 |
144.00 |
131.00 |
137.00 |
0.4M |
| 2024-03-20 |
136.00 |
146.00 |
134.00 |
135.00 |
0.4M |
| 2024-03-19 |
132.00 |
136.00 |
132.00 |
135.00 |
0.1M |
| 2024-03-18 |
131.00 |
133.00 |
130.00 |
133.00 |
0.2M |
| 2024-03-15 |
133.00 |
133.00 |
131.00 |
131.00 |
0.1M |
| 2024-03-14 |
134.00 |
135.00 |
130.00 |
133.00 |
0.8M |
| 2024-03-13 |
136.00 |
137.00 |
130.00 |
133.00 |
0.3M |
| 2024-03-08 |
139.00 |
139.00 |
134.00 |
136.00 |
0.3M |
| 2024-03-07 |
139.00 |
139.00 |
133.00 |
136.00 |
0.3M |
| 2024-03-06 |
135.00 |
140.00 |
135.00 |
139.00 |
0.0M |
| 2024-03-05 |
140.00 |
140.00 |
132.00 |
135.00 |
0.4M |
| 2024-03-04 |
142.00 |
143.00 |
139.00 |
139.00 |
0.0M |
| 2024-03-01 |
141.00 |
145.00 |
139.00 |
143.00 |
0.5M |
| 2024-02-29 |
141.00 |
144.00 |
140.00 |
142.00 |
0.1M |
| 2024-02-28 |
143.00 |
146.00 |
139.00 |
141.00 |
0.3M |
| 2024-02-27 |
152.00 |
155.00 |
140.00 |
141.00 |
1.8M |
| 2024-02-26 |
157.00 |
164.00 |
151.00 |
151.00 |
0.2M |
| 2024-02-23 |
163.00 |
169.00 |
153.00 |
157.00 |
0.3M |
| 2024-02-22 |
169.00 |
169.00 |
150.00 |
164.00 |
0.2M |
| 2024-02-21 |
156.00 |
172.00 |
140.00 |
169.00 |
1.7M |
| 2024-02-20 |
145.00 |
180.00 |
142.00 |
155.00 |
6.1M |
| 2024-02-19 |
150.00 |
150.00 |
140.00 |
142.00 |
0.2M |
| 2024-02-16 |
152.00 |
152.00 |
135.00 |
150.00 |
0.7M |
| 2024-02-15 |
152.00 |
172.00 |
149.00 |
155.00 |
0.3M |
| 2024-02-13 |
161.00 |
161.00 |
150.00 |
152.00 |
0.3M |
| 2024-02-12 |
184.00 |
188.00 |
153.00 |
163.00 |
0.9M |
| 2024-02-07 |
179.00 |
193.00 |
163.00 |
184.00 |
1.3M |
| 2024-02-06 |
191.00 |
204.00 |
176.00 |
178.00 |
2.9M |
| 2024-02-05 |
193.00 |
224.00 |
170.00 |
182.00 |
35.1M |
| 2024-02-02 |
131.00 |
176.00 |
130.00 |
176.00 |
10.8M |
| 2024-02-01 |
130.00 |
131.00 |
130.00 |
131.00 |
0.0M |
| 2024-01-31 |
131.00 |
132.00 |
130.00 |
131.00 |
0.1M |
| 2024-01-30 |
134.00 |
134.00 |
130.00 |
131.00 |
0.1M |
| 2024-01-29 |
133.00 |
138.00 |
132.00 |
134.00 |
0.0M |
| 2024-01-26 |
138.00 |
138.00 |
131.00 |
133.00 |
0.0M |
| 2024-01-25 |
138.00 |
138.00 |
133.00 |
138.00 |
0.0M |
| 2024-01-24 |
142.00 |
142.00 |
138.00 |
138.00 |
0.0M |
| 2024-01-23 |
141.00 |
141.00 |
137.00 |
138.00 |
0.0M |
| 2024-01-22 |
142.00 |
142.00 |
139.00 |
141.00 |
0.0M |
| 2024-01-19 |
142.00 |
142.00 |
138.00 |
142.00 |
0.0M |
| 2024-01-18 |
142.00 |
147.00 |
139.00 |
142.00 |
0.1M |
| 2024-01-17 |
141.00 |
143.00 |
140.00 |
142.00 |
0.2M |
| 2024-01-16 |
140.00 |
141.00 |
139.00 |
141.00 |
0.1M |
| 2024-01-15 |
140.00 |
144.00 |
140.00 |
140.00 |
0.0M |
| 2024-01-12 |
140.00 |
143.00 |
138.00 |
140.00 |
0.0M |
| 2024-01-11 |
142.00 |
148.00 |
141.00 |
142.00 |
0.1M |
| 2024-01-10 |
142.00 |
142.00 |
139.00 |
139.00 |
0.0M |
| 2024-01-09 |
141.00 |
142.00 |
130.00 |
142.00 |
0.2M |
| 2024-01-08 |
140.00 |
144.00 |
139.00 |
141.00 |
0.4M |
| 2024-01-05 |
142.00 |
147.00 |
140.00 |
146.00 |
0.0M |
| 2024-01-04 |
146.00 |
146.00 |
140.00 |
143.00 |
0.0M |
| 2024-01-03 |
143.00 |
143.00 |
138.00 |
139.00 |
0.1M |
| 2024-01-02 |
153.00 |
153.00 |
142.00 |
143.00 |
0.1M |